Indicators

Integra Lifesciences (NQ: IART )

26.00 +0.70 (+2.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.85	19.89	19.53	19.70	192,148	-0.15(-0.74%)
May 27, 2010	19.73	19.96	19.64	19.85	250,032	+0.44(+2.28%)
May 26, 2010	19.72	19.89	19.38	19.41	418,152	-0.15(-0.77%)
May 25, 2010	19.48	19.57	19.25	19.55	315,288	-0.16(-0.81%)
May 24, 2010	19.88	20.07	19.68	19.71	201,402	-0.20(-1.00%)
May 21, 2010	20.16	20.19	19.81	19.91	645,794	-0.35(-1.73%)
May 20, 2010	20.39	20.77	20.25	20.27	585,002	-0.61(-2.92%)
May 19, 2010	20.75	21.02	20.58	20.88	309,966	+0.05(+0.24%)
May 18, 2010	21.38	21.39	20.75	20.82	119,508	-0.32(-1.54%)
May 17, 2010	20.92	21.17	20.65	21.15	326,816	+0.22(+1.05%)
May 14, 2010	21.08	21.08	20.70	20.93	372,244	-0.27(-1.27%)
May 13, 2010	21.32	21.57	21.14	21.20	120,770	-0.23(-1.07%)
May 12, 2010	20.84	21.45	20.68	21.43	193,646	+0.70(+3.35%)
May 11, 2010	20.86	20.88	20.54	20.73	357,418	-0.19(-0.88%)
May 10, 2010	20.80	20.99	20.50	20.92	364,956	+0.93(+4.65%)
May 07, 2010	20.26	20.29	19.46	19.99	608,580	-0.24(-1.19%)
May 06, 2010	21.25	21.25	19.27	20.23	261,220	-0.92(-4.35%)
May 05, 2010	20.59	21.27	20.48	21.15	595,970	+0.43(+2.10%)
May 04, 2010	21.40	21.40	20.60	20.71	671,832	-0.79(-3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.